91,500.00
-500(-0.54%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 91,500 | 91,500 | 91,500 | 93,100 | 90,700 | 45,347 |
October 16, 2025 | 92,600 | 92,000 | 92,000 | 92,600 | 90,500 | 56,286 |
October 15, 2025 | 91,800 | 93,000 | 93,000 | 93,700 | 91,500 | 36,007 |
October 14, 2025 | 92,700 | 91,500 | 91,500 | 92,800 | 90,800 | 66,813 |
October 13, 2025 | 93,200 | 92,700 | 92,700 | 94,400 | 91,600 | 54,383 |
October 10, 2025 | 97,900 | 94,900 | 94,900 | 97,900 | 94,300 | 70,083 |
October 02, 2025 | 99,000 | 97,500 | 97,500 | 99,300 | 94,500 | 105,445 |
October 01, 2025 | 96,500 | 99,400 | 99,400 | 102,100 | 95,600 | 142,303 |
September 30, 2025 | 98,400 | 97,000 | 97,000 | 99,300 | 96,000 | 102,275 |
September 29, 2025 | 100,200 | 99,300 | 99,300 | 101,700 | 99,100 | 71,434 |
September 26, 2025 | 103,000 | 100,200 | 100,200 | 103,100 | 99,900 | 79,965 |
September 25, 2025 | 105,100 | 103,100 | 103,100 | 105,700 | 101,900 | 128,096 |
September 24, 2025 | 108,100 | 106,300 | 106,300 | 111,100 | 104,800 | 197,799 |
September 23, 2025 | 119,500 | 108,000 | 108,000 | 120,000 | 106,300 | 354,855 |
September 22, 2025 | 123,000 | 118,300 | 118,300 | 123,000 | 117,000 | 140,565 |
September 19, 2025 | 125,600 | 123,900 | 123,900 | 125,600 | 121,900 | 106,677 |
September 18, 2025 | 124,800 | 123,600 | 123,600 | 127,200 | 122,600 | 111,391 |
September 17, 2025 | 121,700 | 122,500 | 122,500 | 140,300 | 121,600 | 1.02M |
September 16, 2025 | 114,400 | 121,900 | 121,900 | 143,500 | 108,500 | 2.22M |
September 15, 2025 | 92,200 | 114,400 | 114,400 | 114,400 | 92,200 | 1.23M |
September 12, 2025 | 98,000 | 88,000 | 88,000 | 98,400 | 87,200 | 130,818 |
September 11, 2025 | 81,200 | 84,200 | 84,200 | 86,200 | 80,700 | 55,049 |
September 10, 2025 | 81,000 | 81,200 | 81,200 | 81,200 | 80,000 | 7,601 |
September 09, 2025 | 80,100 | 80,800 | 80,800 | 80,800 | 79,300 | 7,233 |
September 08, 2025 | 80,100 | 80,100 | 80,100 | 80,300 | 79,200 | 5,831 |
September 05, 2025 | 80,800 | 80,100 | 80,100 | 80,800 | 79,500 | 6,562 |
September 04, 2025 | 81,100 | 80,400 | 80,400 | 81,800 | 80,400 | 5,968 |
September 03, 2025 | 80,700 | 80,800 | 80,800 | 81,400 | 80,200 | 5,773 |
September 02, 2025 | 82,400 | 80,700 | 80,700 | 82,900 | 80,400 | 13,972 |
September 01, 2025 | 81,600 | 82,200 | 82,200 | 82,800 | 81,150 | 22,125 |
August 29, 2025 | 81,300 | 79,700 | 79,700 | 81,300 | 79,400 | 6,962 |
August 28, 2025 | 78,400 | 80,800 | 80,800 | 81,400 | 78,100 | 16,404 |
August 27, 2025 | 79,300 | 78,100 | 78,100 | 79,500 | 78,100 | 7,279 |
August 26, 2025 | 79,000 | 79,300 | 79,300 | 80,400 | 77,500 | 5,894 |
August 25, 2025 | 78,900 | 79,100 | 79,100 | 79,600 | 78,000 | 6,135 |
August 22, 2025 | 78,500 | 78,700 | 78,700 | 78,700 | 76,500 | 11,677 |
August 21, 2025 | 77,300 | 78,400 | 78,400 | 79,200 | 77,000 | 15,576 |
August 20, 2025 | 75,800 | 77,000 | 77,000 | 77,400 | 73,600 | 12,617 |
August 19, 2025 | 76,700 | 75,800 | 75,800 | 76,800 | 74,600 | 12,765 |
August 18, 2025 | 79,200 | 76,100 | 76,100 | 80,800 | 76,100 | 16,791 |
August 14, 2025 | 82,100 | 81,000 | 81,000 | 82,700 | 80,500 | 6,177 |
August 13, 2025 | 83,400 | 82,100 | 82,100 | 84,000 | 81,700 | 5,125 |
August 12, 2025 | 82,800 | 83,400 | 83,400 | 83,900 | 82,300 | 7,004 |
August 11, 2025 | 84,000 | 82,800 | 82,800 | 84,000 | 82,200 | 4,725 |
August 08, 2025 | 83,500 | 84,000 | 84,000 | 84,900 | 82,700 | 10,280 |
August 07, 2025 | 82,600 | 83,400 | 83,400 | 83,600 | 82,100 | 5,012 |
August 06, 2025 | 81,400 | 82,600 | 82,600 | 83,000 | 80,700 | 6,452 |
August 05, 2025 | 80,200 | 81,100 | 81,100 | 81,300 | 80,200 | 4,619 |
August 04, 2025 | 78,500 | 80,200 | 80,200 | 80,700 | 77,800 | 7,596 |
August 01, 2025 | 82,600 | 78,500 | 78,500 | 82,600 | 78,100 | 13,303 |
July 31, 2025 | 82,600 | 82,500 | 82,500 | 82,700 | 81,800 | 5,311 |
July 30, 2025 | 82,500 | 82,600 | 82,600 | 82,800 | 81,600 | 5,347 |
July 29, 2025 | 81,600 | 82,500 | 82,500 | 82,500 | 80,400 | 6,631 |
July 28, 2025 | 83,600 | 81,600 | 81,600 | 83,600 | 80,700 | 10,640 |
July 25, 2025 | 81,900 | 83,600 | 83,600 | 83,900 | 81,700 | 7,911 |
July 24, 2025 | 85,300 | 81,900 | 81,900 | 86,200 | 81,500 | 18,317 |
July 23, 2025 | 83,800 | 84,800 | 84,800 | 84,800 | 82,500 | 10,422 |
July 22, 2025 | 85,200 | 83,900 | 83,900 | 85,200 | 82,800 | 10,267 |
July 21, 2025 | 84,000 | 85,300 | 85,300 | 85,500 | 82,700 | 11,733 |
July 18, 2025 | 86,200 | 84,900 | 84,900 | 86,200 | 83,800 | 9,105 |